tiprankstipranks
PLS Group (AU:PLS)
ASX:PLS
Australian Market
PLS
PLS Group
RESEARCH TOOLSreports
Want to see AU:PLS full AI Analyst Report?

PLS Group (PLS) Historical Prices

975 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
6.05
6.17
5.85
6.02
6.02
+0.67%
24,564,400
0.96
Apr 29, 2026
5.99
6.05
5.89
5.98
5.98
-2.13%
48,401,047
1.90
Apr 28, 2026
5.99
6.17
5.96
6.11
6.11
+3.04%
24,718,109
0.97
Apr 27, 2026
5.75
6.04
5.73
5.93
5.93
+2.77%
15,991,320
0.62
Apr 24, 2026
5.95
6.03
5.74
5.77
5.77
+1.58%
21,807,820
0.82
Apr 23, 2026
5.98
6.03
5.61
5.68
5.68
-4.05%
21,852,150
0.84
Apr 22, 2026
5.87
5.96
5.77
5.92
5.92
+0.51%
16,428,891
0.62
Apr 21, 2026
5.99
6.09
5.87
5.89
5.89
-2.48%
22,018,010
0.83
Apr 20, 2026
5.77
6.05
5.67
6.04
6.04
0.00%
26,514,910
1.00
Apr 17, 2026
5.99
6.14
5.91
6.04
6.04
+5.78%
32,754,330
1.24
Apr 16, 2026
5.41
5.73
5.39
5.71
5.71
+5.94%
28,347,160
1.08
Apr 15, 2026
5.39
5.45
5.27
5.39
5.39
-0.19%
16,538,221
0.62
Apr 14, 2026
5.47
5.49
5.37
5.40
5.40
+1.12%
17,004,279
0.63
Apr 13, 2026
5.33
5.39
5.24
5.34
5.34
-0.37%
26,494,990
0.99
Apr 10, 2026
5.40
5.41
5.29
5.36
5.36
+1.13%
15,702,960
0.58
Apr 09, 2026
5.17
5.37
5.17
5.30
5.30
+0.38%
16,127,310
0.59
Apr 08, 2026
5.35
5.37
5.16
5.28
5.28
+1.73%
18,058,369
0.66
Apr 07, 2026
5.28
5.29
5.14
5.19
5.19
+1.96%
12,899,510
0.47
Apr 06, 2026
5.09
5.33
5.03
5.09
5.09
0.00%
0
0.00
Apr 03, 2026
5.09
5.33
5.03
5.09
5.09
0.00%
0
0.00
Apr 02, 2026
5.31
5.33
5.03
5.09
5.09
-3.96%
23,727,090
0.84
Apr 01, 2026
5.30
5.43
5.22
5.30
5.30
+3.52%
27,242,670
0.97
Mar 31, 2026
5.25
5.27
5.05
5.12
5.12
-2.85%
29,638,020
1.08
Mar 30, 2026
5.14
5.43
5.12
5.27
5.27
+2.33%
33,833,527
1.24
Mar 27, 2026
4.85
5.15
4.81
5.15
5.15
+3.62%
28,594,721
1.05
Mar 26, 2026
4.90
5.00
4.74
4.97
4.97
+1.02%
27,976,051
1.03
Mar 25, 2026
4.68
4.93
4.65
4.92
4.92
+8.37%
52,287,379
1.99
Mar 24, 2026
4.42
4.60
4.38
4.54
4.54
+6.57%
27,488,910
1.07
Mar 23, 2026
4.05
4.30
3.92
4.26
4.26
+0.71%
32,057,660
1.25
Mar 20, 2026
4.05
4.30
3.99
4.23
4.23
+2.42%
66,412,148
2.65
Mar 19, 2026
4.42
4.46
4.12
4.13
4.13
-10.02%
28,107,740
1.12
Mar 18, 2026
4.67
4.68
4.53
4.59
4.59
-1.71%
30,675,730
1.17
Mar 17, 2026
4.80
4.83
4.57
4.67
4.67
-1.89%
20,172,641
0.77
Mar 16, 2026
4.80
4.82
4.67
4.76
4.76
-2.66%
20,295,699
0.77
Mar 13, 2026
4.73
4.94
4.67
4.89
4.89
+2.30%
16,081,100
0.61
Mar 12, 2026
4.80
4.82
4.73
4.78
4.78
-2.45%
18,991,131
0.72
Mar 11, 2026
4.74
4.92
4.67
4.90
4.90
+4.93%
22,384,721
0.85
Mar 10, 2026
4.69
4.72
4.59
4.67
4.67
+5.18%
17,926,369
0.68
Mar 09, 2026
4.60
4.62
4.32
4.44
4.44
-6.72%
31,328,990
1.19
Mar 06, 2026
4.73
4.80
4.67
4.76
4.76
-1.04%
14,280,620
0.54
Mar 05, 2026
4.83
4.90
4.75
4.81
4.81
+1.48%
19,751,420
0.75
Mar 04, 2026
4.63
4.84
4.61
4.74
4.74
-1.25%
21,715,119
0.83
Mar 03, 2026
5.14
5.20
4.71
4.80
4.80
-6.80%
26,179,359
0.99
Mar 02, 2026
5.05
5.32
5.00
5.15
5.15
-0.77%
33,414,910
1.28
Feb 27, 2026
5.13
5.23
5.02
5.19
5.19
-1.14%
50,379,578
1.97
Feb 26, 2026
5.05
5.26
5.00
5.25
5.25
+8.25%
56,032,781
2.24
Feb 25, 2026
4.78
4.95
4.77
4.85
4.85
+2.75%
22,872,279
0.92
Feb 24, 2026
4.47
4.73
4.41
4.72
4.72
+8.01%
28,407,061
1.14
Feb 23, 2026
4.17
4.37
4.13
4.37
4.37
+4.55%
12,811,590
0.51
Feb 20, 2026
4.35
4.44
4.16
4.18
4.18
-4.57%
17,073,869
0.67
Rows:
50